Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 232.15 | 242.28 | 226.50 | 234.94 | 1,638,535 | -10.67(-4.35%) |
Apr 29, 2020 | 246.03 | 250.43 | 243.98 | 245.61 | 1,249,296 | +2.84(+1.17%) |
Apr 28, 2020 | 251.62 | 253.71 | 241.92 | 242.77 | 911,309 | -2.44(-0.99%) |
Apr 27, 2020 | 239.60 | 247.68 | 238.89 | 245.21 | 1,072,290 | +9.02(+3.82%) |
Apr 24, 2020 | 233.46 | 236.91 | 228.92 | 236.19 | 1,063,683 | +5.01(+2.17%) |
Apr 23, 2020 | 230.44 | 234.66 | 227.81 | 231.18 | 785,804 | +0.16(+0.07%) |
Apr 22, 2020 | 224.88 | 232.63 | 224.51 | 231.02 | 818,404 | +11.15(+5.07%) |
Apr 21, 2020 | 224.56 | 226.48 | 219.38 | 219.87 | 838,240 | -10.80(-4.68%) |
Apr 20, 2020 | 226.99 | 232.09 | 226.37 | 230.67 | 840,321 | +0.11(+0.05%) |
Apr 17, 2020 | 234.00 | 237.71 | 226.84 | 230.56 | 1,581,717 | +4.48(+1.98%) |
Apr 16, 2020 | 222.62 | 229.25 | 221.19 | 226.09 | 1,312,477 | +4.70(+2.12%) |
Apr 15, 2020 | 221.95 | 224.86 | 219.42 | 221.38 | 1,026,762 | -7.64(-3.34%) |
Apr 14, 2020 | 229.50 | 232.05 | 226.57 | 229.02 | 962,306 | +6.43(+2.89%) |
Apr 13, 2020 | 230.03 | 231.18 | 221.15 | 222.60 | 980,159 | -10.20(-4.38%) |
Apr 09, 2020 | 220.47 | 239.06 | 219.75 | 232.80 | 2,210,625 | +14.60(+6.69%) |
Apr 08, 2020 | 224.34 | 225.74 | 217.04 | 218.20 | 1,100,006 | -2.11(-0.96%) |
Apr 07, 2020 | 229.53 | 231.16 | 220.27 | 220.31 | 1,047,980 | -0.43(-0.20%) |
Apr 06, 2020 | 212.49 | 222.97 | 209.45 | 220.74 | 1,483,485 | +19.62(+9.76%) |
Apr 03, 2020 | 195.55 | 202.53 | 195.52 | 201.12 | 1,040,324 | +1.99(+1.00%) |
Apr 02, 2020 | 188.22 | 199.37 | 184.94 | 199.12 | 1,064,340 | +8.83(+4.64%) |
Apr 01, 2020 | 194.51 | 199.69 | 188.51 | 190.29 | 1,510,500 | -13.44(-6.60%) |
Mar 31, 2020 | 210.29 | 213.82 | 203.02 | 203.73 | 1,431,658 | -10.33(-4.82%) |
Mar 30, 2020 | 214.00 | 218.01 | 210.28 | 214.06 | 1,066,092 | +1.96(+0.92%) |
Mar 27, 2020 | 207.43 | 218.23 | 207.43 | 212.10 | 1,355,505 | -3.99(-1.85%) |
Mar 26, 2020 | 201.96 | 219.11 | 201.44 | 216.09 | 1,713,623 | +16.57(+8.30%) |
Mar 25, 2020 | 186.39 | 209.90 | 185.07 | 199.52 | 1,751,153 | +10.96(+5.81%) |
Mar 24, 2020 | 168.82 | 189.39 | 165.70 | 188.56 | 1,458,317 | +29.53(+18.57%) |
Mar 23, 2020 | 165.25 | 175.35 | 158.16 | 159.02 | 1,764,727 | -10.32(-6.09%) |
Mar 20, 2020 | 173.71 | 176.28 | 165.17 | 169.34 | 2,094,249 | -2.03(-1.19%) |
Mar 19, 2020 | 167.18 | 174.81 | 159.90 | 171.37 | 2,710,046 | +3.43(+2.04%) |
Mar 18, 2020 | 176.20 | 180.46 | 159.16 | 167.94 | 2,925,629 | -26.72(-13.73%) |
Mar 17, 2020 | 181.96 | 198.84 | 178.68 | 194.66 | 2,124,698 | +16.08(+9.00%) |
Mar 16, 2020 | 175.31 | 186.81 | 173.39 | 178.59 | 2,965,214 | -26.65(-12.99%) |
Mar 13, 2020 | 196.99 | 205.72 | 187.39 | 205.24 | 2,418,150 | +1.74(+0.86%) |
Mar 12, 2020 | 192.98 | 204.34 | 182.06 | 203.50 | 2,732,872 | +0.00(+0.00%) |
Mar 11, 2020 | 212.79 | 213.52 | 199.09 | 203.50 | 1,673,428 | -15.74(-7.18%) |
Mar 10, 2020 | 212.69 | 219.24 | 206.04 | 219.24 | 2,292,300 | +16.13(+7.94%) |
Mar 09, 2020 | 210.13 | 215.52 | 201.71 | 203.10 | 2,648,689 | -26.60(-11.58%) |
Mar 06, 2020 | 232.80 | 235.51 | 222.89 | 229.71 | 2,281,115 | -13.62(-5.60%) |
Mar 05, 2020 | 250.70 | 254.99 | 239.64 | 243.33 | 1,616,835 | -16.35(-6.30%) |
Mar 04, 2020 | 247.71 | 260.42 | 246.28 | 259.68 | 1,267,974 | +16.10(+6.61%) |
Mar 03, 2020 | 248.74 | 253.62 | 240.32 | 243.58 | 1,801,098 | -6.41(-2.56%) |
Mar 02, 2020 | 236.87 | 250.24 | 233.71 | 249.98 | 1,583,944 | +18.77(+8.12%) |
Feb 28, 2020 | 227.96 | 232.78 | 223.53 | 231.21 | 2,065,077 | -3.89(-1.66%) |
Feb 27, 2020 | 247.40 | 247.40 | 234.94 | 235.10 | 2,069,777 | -16.32(-6.49%) |
Feb 26, 2020 | 250.95 | 257.63 | 250.89 | 251.42 | 987,535 | +0.94(+0.38%) |
Feb 25, 2020 | 258.15 | 259.55 | 249.20 | 250.48 | 1,132,254 | -6.00(-2.34%) |
Feb 24, 2020 | 254.76 | 258.77 | 253.91 | 256.48 | 1,027,776 | -4.83(-1.85%) |
Feb 21, 2020 | 266.11 | 266.11 | 258.68 | 261.30 | 1,000,132 | -6.77(-2.52%) |
Feb 20, 2020 | 273.62 | 274.55 | 264.56 | 268.07 | 1,041,173 | -6.19(-2.26%) |
Feb 19, 2020 | 271.19 | 276.12 | 271.05 | 274.26 | 1,026,053 | +4.45(+1.65%) |
Feb 18, 2020 | 266.96 | 269.93 | 263.31 | 269.81 | 802,182 | +2.74(+1.03%) |
Feb 14, 2020 | 262.79 | 267.23 | 262.43 | 267.07 | 969,444 | +4.86(+1.86%) |
Feb 13, 2020 | 262.55 | 263.78 | 257.65 | 262.21 | 947,555 | -0.62(-0.23%) |
Feb 12, 2020 | 261.47 | 266.26 | 252.30 | 262.82 | 1,020,878 | +2.33(+0.89%) |
Feb 11, 2020 | 259.34 | 262.37 | 258.31 | 260.50 | 984,422 | +2.46(+0.95%) |
Feb 10, 2020 | 256.61 | 258.32 | 256.00 | 258.03 | 758,685 | +0.89(+0.35%) |
Feb 07, 2020 | 257.63 | 258.76 | 255.55 | 257.14 | 673,794 | -0.49(-0.19%) |
Feb 06, 2020 | 256.10 | 259.48 | 255.90 | 257.63 | 839,379 | +3.53(+1.39%) |
Feb 05, 2020 | 258.82 | 258.87 | 251.70 | 254.10 | 743,975 | -2.42(-0.94%) |
Feb 04, 2020 | 255.31 | 258.84 | 254.47 | 256.52 | 771,974 | +5.62(+2.24%) |